Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.970 +0.190 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.867 4.867 4.737 4.757 610,080 -0.08(-1.65%)
Jun 29, 2023 4.797 4.862 4.787 4.837 576,573 +0.04(+0.83%)
Jun 28, 2023 4.917 4.956 4.767 4.797 626,665 -0.12(-2.43%)
Jun 27, 2023 4.926 4.991 4.847 4.917 685,420 -0.01(-0.20%)
Jun 26, 2023 4.986 4.996 4.887 4.926 620,293 -0.06(-1.20%)
Jun 23, 2023 4.956 5.006 4.847 4.986 1,529,177 -0.03(-0.60%)
Jun 22, 2023 5.036 5.071 4.991 5.016 690,727 -0.09(-1.76%)
Jun 21, 2023 5.036 5.146 5.016 5.106 747,256 +0.04(+0.79%)
Jun 20, 2023 5.106 5.106 4.941 5.066 1,687,194 -0.03(-0.59%)
Jun 16, 2023 5.295 5.345 5.076 5.096 1,442,999 -0.22(-4.13%)
Jun 15, 2023 5.236 5.325 5.136 5.315 965,759 -0.01(-0.19%)
Jun 14, 2023 5.295 5.425 5.236 5.325 1,222,206 +0.10(+1.91%)
Jun 13, 2023 5.086 5.236 5.076 5.226 1,050,391 +0.17(+3.35%)
Jun 12, 2023 5.026 5.126 4.941 5.056 1,038,401 +0.01(+0.20%)
Jun 09, 2023 5.046 5.096 4.931 5.046 493,487 +0.05(+1.00%)
Jun 08, 2023 5.116 5.156 4.971 4.996 702,252 -0.12(-2.34%)
Jun 07, 2023 5.046 5.256 5.026 5.116 1,357,896 +0.07(+1.38%)
Jun 06, 2023 4.687 5.046 4.687 5.046 1,097,363 +0.31(+6.53%)
Jun 05, 2023 4.817 4.912 4.707 4.737 1,232,861 -0.03(-0.63%)
Jun 02, 2023 4.597 4.827 4.597 4.767 1,083,933 +0.29(+6.46%)
Jun 01, 2023 4.378 4.503 4.298 4.478 701,184 +0.15(+3.46%)
May 31, 2023 4.448 4.528 4.169 4.328 948,386 -0.16(-3.56%)
May 30, 2023 4.767 4.767 4.433 4.488 928,433 -0.24(-5.06%)
May 26, 2023 4.777 4.802 4.677 4.727 825,068 +0.03(+0.64%)
May 25, 2023 4.817 4.897 4.690 4.697 662,609 -0.11(-2.28%)
May 24, 2023 4.807 4.817 4.602 4.807 975,615 -0.04(-0.82%)
May 23, 2023 5.006 5.126 4.822 4.847 1,358,604 -0.16(-3.19%)
May 22, 2023 4.667 5.046 4.587 5.006 1,929,135 +0.37(+7.96%)
May 19, 2023 4.597 4.672 4.508 4.637 933,030 +0.10(+2.20%)
May 18, 2023 4.418 4.548 4.318 4.538 706,931 +0.11(+2.48%)
May 17, 2023 4.438 4.518 4.363 4.428 768,562 +0.03(+0.68%)
May 16, 2023 4.418 4.498 4.358 4.398 695,848 -0.04(-0.90%)
May 15, 2023 4.597 4.607 4.348 4.438 1,109,433 -0.15(-3.26%)
May 12, 2023 4.667 4.682 4.528 4.587 1,376,157 -0.04(-0.86%)
May 11, 2023 4.228 4.747 4.149 4.627 2,429,121 +0.37(+8.67%)
May 10, 2023 4.228 4.368 4.079 4.258 1,316,646 +0.03(+0.71%)
May 09, 2023 4.119 4.318 4.019 4.228 1,279,236 +0.11(+2.66%)
May 08, 2023 4.268 4.273 4.039 4.119 1,006,921 -0.09(-2.13%)
May 05, 2023 4.089 4.223 4.059 4.208 750,550 +0.16(+3.94%)
May 04, 2023 4.049 4.094 3.939 4.049 1,132,532 -0.02(-0.49%)
May 03, 2023 4.059 4.174 4.034 4.069 674,721 +0.03(+0.74%)
May 02, 2023 4.079 4.119 3.984 4.039 773,246 -0.04(-0.98%)
May 01, 2023 4.039 4.079 4.004 4.079 443,505 +0.05(+1.24%)
Apr 28, 2023 4.069 4.089 3.989 4.029 672,134 -0.04(-0.98%)
Apr 27, 2023 4.069 4.114 3.949 4.069 804,787 +0.02(+0.49%)
Apr 26, 2023 4.029 4.069 3.984 4.049 665,677 +0.02(+0.50%)
Apr 25, 2023 4.029 4.094 3.944 4.029 1,261,811 -0.03(-0.74%)
Apr 24, 2023 4.099 4.146 4.019 4.059 931,552 -0.06(-1.45%)
Apr 21, 2023 4.119 4.218 4.054 4.119 1,243,571 -0.02(-0.48%)
Apr 20, 2023 4.208 4.256 4.119 4.139 1,252,115 -0.13(-3.04%)
Apr 19, 2023 4.228 4.298 4.198 4.268 624,520 -0.02(-0.46%)
Apr 18, 2023 4.348 4.358 4.233 4.288 715,591 -0.01(-0.23%)
Apr 17, 2023 4.338 4.348 4.189 4.298 942,012 -0.02(-0.46%)
Apr 14, 2023 4.398 4.498 4.288 4.318 914,478 -0.06(-1.37%)
Apr 13, 2023 4.468 4.508 4.378 4.378 818,079 -0.08(-1.79%)
Apr 12, 2023 4.687 4.687 4.438 4.458 962,523 -0.18(-3.87%)
Apr 11, 2023 4.518 4.697 4.518 4.637 847,423 +0.15(+3.33%)
Apr 10, 2023 4.428 4.548 4.388 4.488 703,137 +0.02(+0.45%)
Apr 06, 2023 4.368 4.488 4.288 4.468 826,985 +0.10(+2.28%)
Apr 05, 2023 4.567 4.577 4.308 4.368 1,252,181 -0.19(-4.16%)
Apr 04, 2023 5.086 5.086 4.499 4.557 2,195,143 -0.53(-10.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.